股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
太钢不锈( 000825.SZ 深证)
板块 :钢铁_h   
所属成分指数: 沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2020-11-273.743.833.713.771.62%0.16%0.59%32,992,700124,183,000101%3.761.07%3.77-0.58%3.790.27%3.750.27%0.42%
2020-11-263.753.763.703.71-1.07%-0.38%-0.75%21,070,20078,470,00067%3.72-2.23%3.80-0.11%3.780.13%3.740.08%0.41%
2020-11-253.863.873.743.75-2.09%-1.55%0.40%39,623,500150,925,000134%3.81-0.16%3.800.69%3.770.48%3.740.43%0.42%
2020-11-243.783.853.763.831.32%0.39%2.98%50,396,900192,266,000182%3.820.90%3.771.07%3.750.81%3.720.70%0.41%
2020-11-233.703.843.703.782.72%-0.03%2.36%62,487,100236,294,000252%3.783.56%3.731.61%3.721.14%3.690.90%0.37%
2020-11-203.673.693.613.680.55%0.79%0.55%20,596,80075,204,00095%3.65-0.44%3.68-0.46%3.680.19%3.660.14%0.30%
2020-11-193.703.723.643.66-0.81%-0.19%0.14%18,559,00068,057,00088%3.67-0.92%3.690.03%3.670.05%3.660.25%0.28%
2020-11-183.703.733.673.690.00%-0.30%1.21%24,265,10089,809,000118%3.700.00%3.690.65%3.670.22%3.650.36%0.23%
2020-11-173.703.743.673.69-0.27%-0.30%1.57%24,779,70091,709,000130%3.700.68%3.670.52%3.660.44%3.630.44%0.16%
2020-11-163.613.723.603.702.78%0.65%2.29%31,294,500115,054,000178%3.682.23%3.650.30%3.650.39%3.620.58%0.07%
2020-11-133.633.633.573.60-1.10%0.11%0.11%15,841,90056,973,000100%3.60-1.29%3.64-0.27%3.630.06%3.600.20%-0.07%
2020-11-123.663.663.633.64-0.55%-0.08%1.42%11,458,10041,741,00073%3.64-0.55%3.650.17%3.630.36%3.590.20%-0.15%
2020-11-113.623.703.603.661.10%-0.08%2.18%23,072,70084,507,000147%3.660.88%3.640.64%3.620.67%3.580.34%-0.21%
2020-11-103.643.663.603.62-0.28%-0.30%1.40%20,885,80075,832,000145%3.630.03%3.620.61%3.600.53%3.570.25%-0.28%
2020-11-093.603.653.593.631.40%0.00%1.94%23,841,30086,551,000171%3.631.31%3.601.07%3.581.05%3.560.25%-0.36%
2020-11-063.583.623.563.580.00%-0.08%0.79%15,812,40056,648,000124%3.580.62%3.560.59%3.540.43%3.55-0.11%-0.43%
2020-11-053.543.603.523.581.70%0.53%0.67%16,962,00060,398,000137%3.561.40%3.540.97%3.520.09%3.56-0.17%-0.43%
2020-11-043.543.553.493.52-0.56%0.23%-1.18%9,365,70032,893,00078%3.51-0.20%3.50-0.20%3.52-0.31%3.56-0.42%-0.42%
2020-11-033.493.543.473.542.02%0.60%-1.03%9,760,20034,342,00079%3.521.03%3.51-0.40%3.53-0.34%3.58-0.45%-0.40%
2020-11-023.493.513.473.47-0.86%-0.37%-3.42%11,199,00039,008,00087%3.48-1.16%3.52-0.73%3.54-0.59%3.59-0.80%-0.37%
2020-10-303.573.573.473.50-1.96%-0.68%-3.37%16,595,50058,482,000123%3.52-1.04%3.55-0.59%3.57-0.70%3.62-0.63%-0.28%
2020-10-293.573.583.543.57-0.83%0.25%-2.06%12,147,10043,255,00092%3.56-0.59%3.57-0.39%3.59-0.39%3.65-0.38%-0.21%
2020-10-283.583.613.553.600.28%0.50%-1.61%9,614,40034,434,00072%3.580.31%3.59-0.44%3.60-0.44%3.66-0.30%-0.18%
2020-10-273.603.613.553.59-0.55%0.53%-2.18%16,670,20059,534,000121%3.57-1.14%3.60-0.74%3.62-0.80%3.67-0.54%-0.16%
2020-10-263.633.643.603.61-0.55%-0.06%-2.17%10,387,50037,518,00078%3.61-0.69%3.63-0.49%3.65-0.84%3.69-0.46%-0.13%
2020-10-233.633.663.623.63-0.27%-0.19%-2.08%10,802,20039,288,00075%3.640.06%3.65-0.44%3.68-0.33%3.71-0.19%-0.11%
2020-10-223.653.663.623.64-0.55%0.14%-1.99%10,389,80037,762,00071%3.64-0.71%3.66-1.05%3.69-0.30%3.71-0.05%-0.11%
2020-10-213.693.703.643.66-0.81%-0.03%-1.51%13,681,80050,084,00091%3.66-0.71%3.70-0.38%3.70-0.27%3.72-0.19%-0.11%
2020-10-203.713.713.673.69-0.81%0.08%-0.89%12,917,60047,623,00086%3.69-1.50%3.72-0.13%3.71-0.27%3.72-0.13%-0.09%
2020-10-193.733.793.703.720.00%-0.61%-0.21%17,234,20064,514,000115%3.740.94%3.720.32%3.72-0.21%3.730.05%-0.06%